×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.Europe All
- Valor: 36909309
- 09.05.2025 - 17:30:07
- 54.56
- 0.32%
- 0.18
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Demant Br/Rg 09.05.2025 / 16:55:00 |
249.80 | 2.71% | 6.60 | 249.80 | 249.80 | 0 | |
|
DEME Grp 09.05.2025 / 17:30:00 |
142.60 | 4.55% | 6.20 | 139.80 | 143.60 | 0 | |
|
Deutsche Bank N 09.05.2025 / 17:30:00 |
24.16 | 1.83% | 0.44 | 24.17 | 24.17 | 0 | |
|
Deutsche Boerse N 09.05.2025 / 17:30:00 |
289.35 | 0.68% | 1.95 | 289.10 | 289.10 | 0 | |
|
Deutsche Post N 09.05.2025 / 17:30:00 |
37.30 | -0.32% | -0.12 | 37.27 | 37.27 | 0 | |
|
Deutsche Telekom N 09.05.2025 / 17:30:00 |
32.30 | 1.33% | 0.43 | 32.35 | 32.35 | 0 | |
|
Diageo Rg 09.05.2025 / 17:30:00 |
21.77 | 0.05% | 0.01 | 21.76 | 21.80 | 0 | |
|
DiaSorin N 09.05.2025 / 17:30:00 |
95.30 | -1.65% | -1.60 | 95.38 | 95.38 | 0 | |
|
Diploma Rg 09.05.2025 / 17:30:00 |
41.24 | 0.76% | 0.31 | 41.14 | 41.26 | 0 | |
|
Direct Line Ins Rg 09.05.2025 / 17:30:00 |
2.918 | 0.48% | 0.01 | 2.910 | 2.972 | 0 | |
|
DNB Bk Rg 09.05.2025 / 16:20:00 |
263.00 | -0.60% | -1.60 | 263.30 | 263.30 | 0 | |
|
Do & Co I 09.05.2025 / 17:30:00 |
167.80 | 3.58% | 5.80 | 167.60 | 168.00 | 0 | |
|
DSM Firmenich N 09.05.2025 / 17:30:00 |
95.07 | 1.14% | 1.07 | 94.92 | 94.92 | 0 | |
|
DSV Br/Rg 09.05.2025 / 16:55:00 |
1'460.00 | 0.15% | 2.25 | 1'458.00 | 1'458.00 | 0 | |
|
Dt Lufthansa N 09.05.2025 / 17:30:00 |
6.278 | -0.70% | -0.04 | 6.278 | 6.278 | 0 | |
|
E.ON N 09.05.2025 / 17:30:00 |
15.518 | -0.43% | -0.07 | 15.550 | 15.550 | 0 | |
|
easyJet Rg 09.05.2025 / 17:30:00 |
5.242 | -1.17% | -0.06 | 5.238 | 5.250 | 0 | |
|
Ebro Foods 09.05.2025 / 17:30:00 |
16.820 | -0.36% | -0.06 | 16.820 | 16.860 | 0 | |
|
EDP Renovaveis Br 09.05.2025 / 17:30:00 |
8.255 | 1.82% | 0.15 | 8.230 | 8.230 | 0 | |
|
EDP S.A N 09.05.2025 / 17:30:00 |
3.279 | 2.50% | 0.08 | 3.264 | 3.264 | 0 | |
|
ELIA GROUP 09.05.2025 / 17:30:00 |
94.20 | -0.21% | -0.20 | 93.90 | 93.90 | 0 | |
|
Elisa-A Rg 09.05.2025 / 17:25:00 |
46.10 | -0.35% | -0.16 | 46.08 | 46.08 | 0 | |
|
Enagas Br 09.05.2025 / 17:30:00 |
13.330 | -0.30% | -0.04 | 13.320 | 13.335 | 0 | |
|
Endeavour Mng Rg 09.05.2025 / 17:30:00 |
22.57 | 2.59% | 0.57 | 22.14 | 22.58 | 0 | |
|
Endesa Br 09.05.2025 / 17:30:00 |
25.56 | 0.59% | 0.15 | 25.57 | 25.57 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Iberdrola 09.05.2025 / 17:30:00 |
15.485 | 16.24% | 30.36% | -1.53% | 5.02% | 15.47% | 27.01% | 45.24% |
|
Kon Ah Del Br Rg 09.05.2025 / 17:30:00 |
36.79 | 16.20% | 40.65% | 1.83% | 11.32% | 7.76% | 23.98% | 33.49% |
|
ACS Br 09.05.2025 / 17:30:00 |
56.20 | 16.06% | 39.82% | -1.32% | 15.92% | 12.63% | 44.10% | 131.50% |
|
Altri Rg 09.05.2025 / 17:30:00 |
6.194 | 16.03% | 34.25% | 0.57% | 1.94% | 2.72% | 13.76% | 34.63% |
|
Hannover Rueck N 09.05.2025 / 17:30:00 |
281.10 | 15.87% | 29.79% | -0.50% | 6.88% | 12.08% | 18.41% | 101.88% |
|
Ryanair Hldgs Rg 09.05.2025 / 17:28:00 |
21.93 | 15.79% | 15.61% | 0.27% | 17.08% | 9.83% | 15.66% | 61.09% |
|
Smiths Group Rg 09.05.2025 / 17:30:00 |
19.960 | 15.60% | 12.06% | 4.53% | 12.93% | -4.45% | 16.05% | 33.22% |
|
Rightmove Rg 09.05.2025 / 17:30:00 |
7.278 | 15.57% | 28.65% | -3.12% | 1.11% | 8.45% | 34.13% | 31.93% |
|
Jyske Bank Rg 09.05.2025 / 16:55:00 |
584.50 | 15.49% | 21.96% | 5.70% | 19.04% | 9.05% | 8.77% | 63.29% |
|
Koninkl KPN Br Rg 09.05.2025 / 17:30:00 |
4.051 | 15.44% | 29.96% | 0.30% | 3.05% | 16.17% | 18.87% | 21.90% |
|
ConvaTec Grp Rg 09.05.2025 / 17:30:00 |
2.572 | 15.25% | 4.50% | -1.91% | 3.75% | 5.76% | -2.21% | 21.04% |
|
Kone-B Rg 09.05.2025 / 17:25:00 |
54.29 | 14.67% | 19.26% | -0.60% | 8.58% | 2.74% | 10.10% | 25.23% |
|
Addtech Rg-B 09.05.2025 / 17:25:00 |
345.20 | 14.57% | 56.12% | 4.67% | 21.98% | 0.35% | 42.06% | 123.78% |
|
Aena Br 09.05.2025 / 17:30:00 |
229.40 | 14.54% | 38.47% | 0.88% | 10.61% | 4.27% | 30.35% | 69.65% |
|
Danone 09.05.2025 / 17:30:00 |
74.00 | 14.44% | 26.45% | -4.10% | 3.74% | 10.18% | 24.33% | 32.26% |
|
Heineken Br Rg 09.05.2025 / 17:30:00 |
79.21 | 14.42% | -14.73% | 0.14% | 7.13% | -0.59% | -15.52% | -12.89% |
|
Saint-Gobain 09.05.2025 / 17:30:00 |
99.06 | 14.33% | 47.67% | 0.02% | 19.99% | 2.36% | 22.39% | 83.90% |
|
RWE I 09.05.2025 / 17:30:00 |
32.52 | 14.16% | -20.46% | -1.62% | 0.00% | 14.29% | -5.74% | -19.62% |
|
Nordic Semicondu Rg 09.05.2025 / 16:20:00 |
115.90 | 14.14% | -8.90% | 3.21% | 11.12% | -18.99% | -13.68% | -35.38% |
|
Direct Line Ins Rg 09.05.2025 / 17:30:00 |
2.918 | 13.97% | 59.04% | 1.96% | 9.37% | 9.29% | 46.78% | 23.52% |
|
Swiss Re N 09.05.2025 / 17:20:00 |
149.55 | 13.89% | 57.55% | 0.37% | 8.25% | 7.13% | 41.42% | 90.40% |
|
Barclays Rg 09.05.2025 / 17:30:00 |
3.074 | 13.84% | 98.82% | 2.20% | 19.36% | 4.52% | 43.66% | 104.20% |
|
Geberit N 09.05.2025 / 17:20:00 |
586.60 | 13.81% | 8.81% | 0.55% | 9.03% | 10.02% | 6.46% | 13.72% |
|
Persimmon Plc Rg 09.05.2025 / 17:30:00 |
13.455 | 13.78% | -1.98% | -0.63% | 20.89% | 7.68% | -5.88% | -33.41% |
|
Fres Med Care I 09.05.2025 / 17:30:00 |
50.52 | 13.53% | 32.26% | 11.30% | 21.18% | 13.77% | 25.05% | -14.61% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Demant Br/Rg 09.05.2025 / 16:55:00 |
249.80 | 2.71% |
252.00 15:16 |
245.00 09:00 |
294.20 22.01.25 |
203.3 07.04.25 |
166'652 |
|
DEME Grp 09.05.2025 / 17:30:00 |
142.60 | 4.55% |
143.80 11:27 |
137.30 09:03 |
149.40 07.01.25 |
110 07.04.25 |
5'817 |
|
Deutsche Bank N 09.05.2025 / 17:30:00 |
24.16 | 1.83% |
24.22 16:49 |
23.72 09:33 |
24.22 09.05.25 |
16.292 02.01.25 |
1'996'943 |
|
Deutsche Boerse N 09.05.2025 / 17:30:00 |
289.35 | 0.68% |
289.90 10:06 |
287.35 09:00 |
294.20 06.05.25 |
218.45 06.01.25 |
189'921 |
|
Deutsche Post N 09.05.2025 / 17:30:00 |
37.30 | -0.32% |
37.91 09:12 |
37.25 17:24 |
44.09 06.03.25 |
31.32 07.04.25 |
1'439'211 |
|
Deutsche Telekom N 09.05.2025 / 17:30:00 |
32.30 | 1.33% |
32.38 15:59 |
31.92 09:07 |
35.91 03.03.25 |
28.66 07.01.25 |
2'200'800 |
|
Diageo Rg 09.05.2025 / 17:30:00 |
21.77 | 0.05% |
21.90 13:17 |
21.66 10:17 |
25.68 09.01.25 |
19.09 07.04.25 |
688'054 |
|
DiaSorin N 09.05.2025 / 17:30:00 |
95.30 | -1.65% |
97.28 09:06 |
95.13 16:39 |
107.45 28.01.25 |
89.02 07.04.25 |
101'106 |
|
Diploma Rg 09.05.2025 / 17:30:00 |
41.24 | 0.76% |
41.30 12:27 |
40.94 09:03 |
48.10 18.02.25 |
35.36 07.04.25 |
54'129 |
|
Direct Line Ins Rg 09.05.2025 / 17:30:00 |
2.918 | 0.48% |
2.918 17:27 |
2.894 09:24 |
2.918 08.05.25 |
2.494 07.04.25 |
82'016 |
|
DNB Bk Rg 09.05.2025 / 16:20:00 |
263.00 | -0.60% |
265.80 12:02 |
261.65 13:03 |
279.85 26.03.25 |
226.1 09.01.25 |
488'357 |
|
Do & Co I 09.05.2025 / 17:30:00 |
167.80 | 3.58% |
169.30 16:14 |
162.00 09:02 |
222.00 20.02.25 |
123.2 09.04.25 |
26'519 |
|
DSM Firmenich N 09.05.2025 / 17:30:00 |
95.07 | 1.14% |
95.12 17:29 |
93.62 10:38 |
108.35 14.02.25 |
82.58 09.04.25 |
202'364 |
|
DSV Br/Rg 09.05.2025 / 16:55:00 |
1'460.00 | 0.15% |
1'476.50 09:08 |
1'454.00 13:27 |
1'548.50 03.01.25 |
1053.75 09.04.25 |
191'892 |
|
Dt Lufthansa N 09.05.2025 / 17:30:00 |
6.278 | -0.70% |
6.374 09:25 |
6.260 17:09 |
8.160 06.03.25 |
5.524 13.01.25 |
1'547'857 |
|
E.ON N 09.05.2025 / 17:30:00 |
15.518 | -0.43% |
15.610 09:00 |
15.400 14:48 |
15.760 07.05.25 |
10.44 13.01.25 |
3'866'462 |
|
easyJet Rg 09.05.2025 / 17:30:00 |
5.242 | -1.17% |
5.332 09:00 |
5.208 11:24 |
5.646 02.01.25 |
4.022 07.04.25 |
466'663 |
|
Ebro Foods 09.05.2025 / 17:30:00 |
16.820 | -0.36% |
16.920 10:07 |
16.820 09:00 |
17.380 04.04.25 |
15.68 14.01.25 |
1'848 |
|
EDP Renovaveis Br 09.05.2025 / 17:30:00 |
8.255 | 1.82% |
8.445 09:48 |
8.193 15:15 |
10.295 03.01.25 |
6.71 07.04.25 |
870'973 |
|
EDP S.A N 09.05.2025 / 17:30:00 |
3.279 | 2.50% |
3.392 09:53 |
3.276 17:05 |
3.499 30.04.25 |
2.877 12.02.25 |
10'124'158 |
|
ELIA GROUP 09.05.2025 / 17:30:00 |
94.20 | -0.21% |
95.08 09:49 |
93.95 09:04 |
97.95 06.05.25 |
57.17157 23.01.25 |
57'033 |
|
Elisa-A Rg 09.05.2025 / 17:25:00 |
46.10 | -0.35% |
46.76 09:05 |
46.03 16:37 |
47.38 07.05.25 |
41.02 03.02.25 |
152'330 |
|
Enagas Br 09.05.2025 / 17:30:00 |
13.330 | -0.30% |
13.495 10:08 |
13.320 17:28 |
13.880 04.04.25 |
11.61 13.01.25 |
280'012 |
|
Endeavour Mng Rg 09.05.2025 / 17:30:00 |
22.57 | 2.59% |
22.72 16:27 |
22.10 09:09 |
22.72 09.05.25 |
14.32 02.01.25 |
104'172 |
|
Endesa Br 09.05.2025 / 17:30:00 |
25.56 | 0.59% |
25.86 14:06 |
25.43 09:00 |
26.88 07.05.25 |
20.4 15.01.25 |
1'207'514 |